| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.60 | -9.38% | 13,062,406 | -11,100 | -0.1 |
5.80
6.40
5.80
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.77% | 31,774,959 | 17,500 | 0.1 |
5.80
6.80
5.80
|
|
3 tháng
(2024-08-26) |
-1 | -14.71% | 52,420,414 | -63,000 | -0.4 |
5.80
6.90
5.80
|
|
6 tháng
(2024-05-27) |
-1.50 | -20.55% | 193,617,020 | -314,820 | -3.5 |
5.70
8.20
5.80
|
|
12 tháng
(2023-11-28) |
-0.40 | -6.45% | 392,579,911 | -12,940 | -1.5 |
4.40
8.20
5.80
|
|
24 tháng
(2022-12-05) |
-5.70 | -49.57% | 1,120,238,963 | 35,914 | -2.6 |
4.40
15.30
5.80
|
|
36 tháng
(2021-12-08) |
-22.96 | -79.83% | 1,553,732,013 | -79,450 | -4.4 |
4.40
30.71
5.80
|
|
60 tháng
(2019-12-19) |
3.12 | 116.12% | 1,874,329,024 | -2,898,850 | -73.5 |
2.16
42.38
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
13.56
|
1,046,300 | 13.90 | 13.96 | 13.50 | 2,000 | 0 | 0 | |
| 10/09/2021 |
13.90
|
1,152,124 | 13.79 | 14.35 | 13.67 | 17,300 | 0 | 0.4 | |
| 09/09/2021 |
13.79
|
1,161,802 | 12.71 | 13.96 | 12.83 | 35 | 0 | 0.0 | |
| 08/09/2021 |
12.71
|
1,191,795 | 12.54 | 12.88 | 12.09 | 4,000 | 0 | 0.1 | |
| 07/09/2021 |
12.54
|
3,918,438 | 13.67 | 13.73 | 12.54 | 1,900 | 1,900 | -0.0 | |
| 06/09/2021 |
13.67
|
1,718,898 | 13.90 | 14.41 | 13.45 | 19,100 | 60,000 | -1.0 | |
| 01/09/2021 |
13.90
|
913,234 | 13.67 | 14.01 | 13.45 | 4,100 | 80,100 | -1.9 | |
| 31/08/2021 |
13.67
|
1,817,620 | 13.73 | 14.35 | 13.34 | 6,400 | 49,700 | -1.1 | |
| 30/08/2021 |
13.73
|
1,988,787 | 12.77 | 13.79 | 12.77 | 40,200 | 184,300 | -3.4 | |
| 27/08/2021 |
12.77
|
1,706,600 | 11.98 | 13.00 | 11.64 | 0 | 0 | 0 | |
| 26/08/2021 |
11.98
|
1,453,325 | 11.81 | 12.15 | 11.58 | 0 | 0 | 0 | |
| 25/08/2021 |
11.81
|
1,156,352 | 11.87 | 11.87 | 11.36 | 0 | 1,400 | -0.0 | |
| 24/08/2021 |
11.87
|
2,161,132 | 11.64 | 12.43 | 11.24 | 24,300 | 0 | 0.5 | |
| 23/08/2021 |
11.64
|
3,261,585 | 10.62 | 11.64 | 10.34 | 0 | 0 | 0 | |
| 20/08/2021 |
10.62
|
2,657,500 | 10.91 | 11.19 | 10.06 | 0 | 0 | 0 | |
| 19/08/2021 |
10.91
|
1,095,300 | 10.74 | 11.07 | 10.68 | 0 | 0 | 0 | |
| 18/08/2021 |
10.74
|
1,470,000 | 10.40 | 10.85 | 10.40 | 0 | 20,000 | -0.4 | |
| 17/08/2021 |
10.40
|
2,348,900 | 10.79 | 10.91 | 10.34 | 200 | 139,000 | -2.6 | |
| 16/08/2021 |
10.79
|
1,699,100 | 10.45 | 11.13 | 9.55 | 0 | 220 | -0.0 | |
| 13/08/2021 |
10.45
|
1,848,928 | 10.11 | 10.74 | 9.94 | 0 | 0 | 0 | |
| 12/08/2021 |
10.11
|
3,525,669 | 9.32 | 10.23 | 9.10 | 200 | 0 | 0.0 | |
| 11/08/2021 |
9.32
|
2,015,247 | 9.61 | 9.61 | 9.32 | 159,000 | 0 | 2.7 | |
| 10/08/2021 |
9.61
|
2,207,941 | 9.55 | 9.78 | 9.32 | 0 | 0 | 0 | |
| 09/08/2021 |
9.55
|
2,528,056 | 9.04 | 9.61 | 8.98 | 0 | 3,000 | -0.0 | |
| 06/08/2021 |
9.04
|
3,024,300 | 8.65 | 9.32 | 8.65 | 0 | 10,000 | -0.2 | |
| 05/08/2021 |
8.65
|
937,200 | 8.65 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 04/08/2021 |
8.65
|
1,666,544 | 8.31 | 8.76 | 8.19 | 0 | 0 | 0 | |
| 03/08/2021 |
8.31
|
455,900 | 8.36 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 02/08/2021 |
8.36
|
1,221,000 | 8.14 | 8.53 | 7.91 | 0 | 0 | 0 | |
| 30/07/2021 |
8.14
|
631,300 | 8.31 | 8.36 | 8.02 | 0 | 0 | 0 | |
| 29/07/2021 |
8.31
|
1,119,300 | 7.91 | 8.36 | 7.91 | 0 | 0 | 0 | |
| 28/07/2021 |
7.91
|
388,196 | 7.57 | 7.97 | 7.52 | 0 | 0 | 0 | |
| 27/07/2021 |
7.57
|
152,725 | 7.57 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 26/07/2021 |
7.57
|
205,923 | 7.57 | 7.57 | 7.35 | 0 | 0 | 0 | |
| 23/07/2021 |
7.57
|
227,135 | 7.74 | 7.74 | 7.52 | 0 | 0 | 0 | |
| 22/07/2021 |
7.74
|
240,773 | 7.57 | 7.80 | 7.46 | 0 | 0 | 0 | |
| 21/07/2021 |
7.57
|
274,513 | 7.52 | 7.68 | 7.46 | 0 | 1,800 | -0.0 | |
| 20/07/2021 |
7.52
|
349,372 | 7.35 | 7.52 | 7.12 | 0 | 0 | 0 | |
| 19/07/2021 |
7.35
|
436,104 | 7.74 | 7.74 | 7.29 | 0 | 0 | 0 | |
| 16/07/2021 |
7.74
|
156,000 | 7.74 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 15/07/2021 |
7.74
|
105,950 | 7.63 | 7.74 | 7.46 | 0 | 0 | 0 | |
| 14/07/2021 |
7.63
|
320,442 | 7.63 | 7.91 | 7.46 | 500 | 0 | 0.0 | |
| 13/07/2021 |
7.63
|
354,500 | 7.57 | 7.74 | 7.35 | 300 | 0 | 0.0 | |
| 12/07/2021 |
7.57
|
847,026 | 8.02 | 8.02 | 7.29 | 0 | 0 | 0 | |
| 09/07/2021 |
8.02
|
408,140 | 8.02 | 8.08 | 7.91 | 0 | 0 | 0 | |
| 08/07/2021 |
8.02
|
267,320 | 8.08 | 8.19 | 8.02 | 0 | 0 | 0 | |
| 07/07/2021 |
8.08
|
723,271 | 8.14 | 8.19 | 7.91 | 0 | 0 | 0 | |
| 06/07/2021 |
8.14
|
690,268 | 8.36 | 8.42 | 8.14 | 0 | 0 | 0 | |
| 05/07/2021 |
8.36
|
564,940 | 8.48 | 8.53 | 8.36 | 0 | 0 | 0 | |
| 02/07/2021 |
8.48
|
405,835 | 8.59 | 8.76 | 8.48 | 10,000 | 0 | 0.2 | |
| 01/07/2021 |
8.59
|
809,340 | 8.59 | 8.93 | 8.48 | 0 | 0 | 0 | |
| 30/06/2021 |
8.59
|
356,550 | 8.53 | 8.59 | 8.53 | 0 | 0 | 0 | |
| 29/06/2021 |
8.53
|
466,900 | 8.65 | 8.70 | 8.53 | 200 | 100 | 0.0 | |
| 28/06/2021 |
8.65
|
576,174 | 8.48 | 8.65 | 8.36 | 0 | 0 | 0 | |
| 25/06/2021 |
8.48
|
1,186,840 | 8.76 | 8.76 | 8.42 | 0 | 0 | 0 | |
| 24/06/2021 |
8.76
|
433,971 | 8.76 | 8.93 | 8.59 | 0 | 0 | 0 | |
| 23/06/2021 |
8.76
|
441,900 | 8.93 | 9.15 | 8.70 | 0 | 0 | 0 | |
| 22/06/2021 |
8.93
|
2,904,830 | 8.53 | 9.32 | 8.48 | 0 | 0 | 0 | |
| 21/06/2021 |
8.53
|
485,121 | 8.53 | 8.59 | 8.42 | 0 | 1,000 | -0.0 | |
| 18/06/2021 |
8.53
|
459,340 | 8.42 | 8.65 | 8.42 | 0 | 0 | 0 | |
| 17/06/2021 |
8.42
|
348,600 | 8.48 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 16/06/2021 |
8.48
|
274,270 | 8.59 | 8.65 | 8.36 | 0 | 0 | 0 | |
| 15/06/2021 |
8.59
|
790,910 | 8.36 | 8.93 | 8.25 | 0 | 0 | 0 | |
| 14/06/2021 |
8.36
|
608,947 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 11/06/2021 |
8.42
|
488,972 | 8.42 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 10/06/2021 |
8.42
|
576,090 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 | |
| 09/06/2021 |
8.53
|
507,660 | 8.48 | 8.81 | 8.36 | 0 | 800 | -0.0 | |
| 08/06/2021 |
8.48
|
1,151,647 | 8.93 | 9.10 | 8.48 | 500 | 0 | 0.0 | |
| 07/06/2021 |
8.93
|
1,706,830 | 8.19 | 8.98 | 8.08 | 3,000 | 0 | 0.0 | |
| 04/06/2021 |
8.19
|
663,211 | 8.19 | 8.25 | 7.97 | 700 | 0 | 0.0 | |
| 03/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2021 |
8.19
|
1,004,410 | 7.91 | 8.70 | 8.02 | 20,000 | 0 | 0.3 | |
| 02/06/2021 |
7.91
|
703,800 | 8.01 | 8.12 | 7.71 | 1,000 | 0 | 0.0 | |
| 01/06/2021 |
8.01
|
1,019,298 | 8.06 | 8.48 | 7.81 | 20,000 | 0 | 0.3 | |
| 31/05/2021 |
8.06
|
1,215,155 | 7.45 | 8.12 | 7.40 | 0 | 0 | 0 | |
| 28/05/2021 |
7.45
|
595,579 | 7.29 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 27/05/2021 |
7.29
|
610,511 | 7.40 | 7.45 | 7.24 | 0 | 0 | 0 | |
| 26/05/2021 |
7.40
|
489,600 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 25/05/2021 |
7.45
|
470,900 | 7.50 | 7.55 | 7.35 | 0 | 0 | 0 | |
| 24/05/2021 |
7.50
|
390,600 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 | |
| 21/05/2021 |
7.45
|
631,000 | 7.24 | 7.55 | 7.19 | 0 | 0 | 0 | |
| 20/05/2021 |
7.24
|
668,730 | 7.24 | 7.29 | 7.14 | 0 | 51,500 | -0.7 | |
| 19/05/2021 |
7.24
|
465,019 | 7.35 | 7.45 | 7.19 | 0 | 115,400 | -1.6 | |
| 18/05/2021 |
7.35
|
358,469 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 17/05/2021 |
7.45
|
536,604 | 7.45 | 7.55 | 7.40 | 0 | 0 | 0 | |
| 14/05/2021 |
7.45
|
391,802 | 7.45 | 7.50 | 7.35 | 0 | 0 | 0 | |
| 13/05/2021 |
7.45
|
584,150 | 7.55 | 7.65 | 7.35 | 0 | 105,100 | -1.5 | |
| 12/05/2021 |
7.55
|
379,900 | 7.40 | 7.55 | 7.45 | 0 | 15,000 | -0.2 | |
| 11/05/2021 |
7.40
|
640,956 | 7.19 | 7.50 | 7.19 | 0 | 68,100 | -1.0 | |
| 10/05/2021 |
7.19
|
804,400 | 7.24 | 7.24 | 7.04 | 0 | 0 | 0 | |
| 07/05/2021 |
7.24
|
865,900 | 7.50 | 7.50 | 7.24 | 0 | 60,000 | -0.9 | |
| 06/05/2021 |
7.50
|
649,024 | 7.65 | 7.71 | 7.50 | 0 | 0 | 0 | |
| 05/05/2021 |
7.65
|
614,500 | 7.45 | 7.86 | 7.40 | 0 | 0 | 0 | |
| 04/05/2021 |
7.45
|
741,404 | 7.65 | 7.65 | 7.19 | 0 | 0 | 0 | |
| 29/04/2021 |
7.65
|
766,817 | 7.76 | 7.96 | 7.65 | 0 | 20,000 | -0.3 | |
| 28/04/2021 |
7.76
|
472,314 | 7.76 | 7.86 | 7.71 | 500 | 0 | 0.0 | |
| 27/04/2021 |
7.76
|
967,543 | 7.81 | 7.81 | 7.50 | 0 | 0 | 0 | |
| 26/04/2021 |
7.81
|
4,330,580 | 8.58 | 8.58 | 7.76 | 35,600 | 40,000 | -0.1 | |
| 23/04/2021 |
8.58
|
483,280 | 8.63 | 8.63 | 8.27 | 0 | 0 | 0 | |
| 22/04/2021 |
8.63
|
685,254 | 8.99 | 8.99 | 8.48 | 0 | 2,500 | -0.0 | |
| 20/04/2021 |
8.99
|
3,080,404 | 8.73 | 9.14 | 8.73 | 1,500 | 20,000 | -0.3 | |